Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 95.14 | 95.14 | 94.77 | 94.81 | 1,498,783 | -0.04(-0.04%) |
Oct 28, 2016 | 95.04 | 95.54 | 94.63 | 94.85 | 2,560,253 | -0.41(-0.43%) |
Oct 27, 2016 | 96.05 | 96.05 | 95.17 | 95.26 | 1,550,037 | -0.38(-0.40%) |
Oct 26, 2016 | 95.66 | 96.05 | 95.46 | 95.64 | 979,485 | -0.53(-0.55%) |
Oct 25, 2016 | 96.60 | 96.60 | 96.10 | 96.17 | 2,284,322 | -0.51(-0.53%) |
Oct 24, 2016 | 96.51 | 96.82 | 96.51 | 96.68 | 1,163,269 | +0.61(+0.63%) |
Oct 21, 2016 | 95.50 | 96.12 | 95.49 | 96.08 | 1,387,986 | +0.28(+0.29%) |
Oct 20, 2016 | 95.81 | 96.02 | 95.42 | 95.80 | 1,533,986 | -0.13(-0.14%) |
Oct 19, 2016 | 95.82 | 96.06 | 95.67 | 95.93 | 752,063 | +0.19(+0.19%) |
Oct 18, 2016 | 95.82 | 96.04 | 95.59 | 95.74 | 712,204 | +0.63(+0.67%) |
Oct 17, 2016 | 95.33 | 95.45 | 95.01 | 95.11 | 1,679,268 | -0.30(-0.31%) |
Oct 14, 2016 | 95.86 | 96.10 | 95.39 | 95.41 | 2,210,227 | +0.04(+0.04%) |
Oct 13, 2016 | 94.95 | 95.66 | 94.58 | 95.37 | 2,085,302 | -0.27(-0.28%) |
Oct 12, 2016 | 95.55 | 95.94 | 95.34 | 95.64 | 1,084,235 | +0.19(+0.20%) |
Oct 11, 2016 | 96.46 | 96.54 | 95.12 | 95.45 | 1,238,718 | -1.20(-1.24%) |
Oct 10, 2016 | 96.67 | 96.93 | 96.58 | 96.65 | 808,951 | +0.38(+0.40%) |
Oct 07, 2016 | 96.74 | 96.81 | 95.86 | 96.27 | 1,382,775 | -0.43(-0.44%) |
Oct 06, 2016 | 96.55 | 96.85 | 96.27 | 96.70 | 1,094,272 | +0.08(+0.09%) |
Oct 05, 2016 | 96.66 | 96.89 | 96.60 | 96.62 | 1,063,105 | +0.14(+0.14%) |
Oct 04, 2016 | 97.03 | 97.15 | 96.16 | 96.48 | 1,678,188 | -0.36(-0.38%) |
Oct 03, 2016 | 96.87 | 97.02 | 96.57 | 96.84 | 1,965,230 | -0.23(-0.24%) |
Sep 30, 2016 | 96.87 | 97.42 | 96.62 | 97.07 | 1,510,109 | +0.60(+0.62%) |
Sep 29, 2016 | 97.25 | 97.47 | 96.27 | 96.48 | 1,583,906 | -0.83(-0.85%) |
Sep 28, 2016 | 97.25 | 97.41 | 96.81 | 97.31 | 1,360,194 | +0.11(+0.12%) |
Sep 27, 2016 | 96.53 | 97.20 | 96.31 | 97.19 | 1,172,919 | +0.70(+0.72%) |
Sep 26, 2016 | 96.82 | 96.84 | 96.38 | 96.50 | 1,140,440 | -0.71(-0.73%) |
Sep 23, 2016 | 97.44 | 97.58 | 97.15 | 97.20 | 1,082,014 | -0.47(-0.49%) |
Sep 22, 2016 | 97.46 | 97.81 | 97.41 | 97.68 | 1,292,151 | +0.73(+0.76%) |
Sep 21, 2016 | 96.25 | 97.05 | 95.84 | 96.94 | 3,707,583 | +0.96(+1.00%) |
Sep 20, 2016 | 96.21 | 96.42 | 95.92 | 95.99 | 1,714,665 | +0.15(+0.16%) |
Sep 19, 2016 | 96.19 | 96.56 | 95.67 | 95.84 | 944,926 | -0.11(-0.12%) |
Sep 16, 2016 | 95.85 | 96.05 | 95.58 | 95.95 | 1,122,803 | -0.27(-0.28%) |
Sep 15, 2016 | 95.11 | 96.34 | 95.01 | 96.22 | 2,829,108 | +1.08(+1.13%) |
Sep 14, 2016 | 95.02 | 95.69 | 94.89 | 95.14 | 2,413,560 | +0.18(+0.19%) |
Sep 13, 2016 | 95.57 | 95.77 | 94.63 | 94.97 | 3,779,047 | -1.13(-1.18%) |
Sep 12, 2016 | 94.39 | 96.29 | 94.26 | 96.10 | 3,230,124 | +1.30(+1.37%) |
Sep 09, 2016 | 96.41 | 96.53 | 94.77 | 94.80 | 2,837,526 | -2.37(-2.44%) |
Sep 08, 2016 | 97.35 | 97.46 | 96.96 | 97.17 | 1,831,659 | -0.47(-0.49%) |
Sep 07, 2016 | 97.54 | 97.71 | 97.29 | 97.64 | 2,127,392 | -0.02(-0.02%) |
Sep 06, 2016 | 97.40 | 97.67 | 97.11 | 97.66 | 1,629,624 | +0.31(+0.31%) |
Sep 02, 2016 | 97.33 | 97.35 | 97.35 | 97.35 | 1,172,832 | +0.41(+0.42%) |
Sep 01, 2016 | 96.82 | 96.98 | 96.33 | 96.94 | 2,599,330 | +0.16(+0.16%) |
Aug 31, 2016 | 96.83 | 96.91 | 96.42 | 96.79 | 1,834,701 | -0.19(-0.19%) |
Aug 30, 2016 | 97.22 | 97.36 | 96.73 | 96.97 | 1,483,663 | -0.37(-0.38%) |
Aug 29, 2016 | 97.10 | 97.49 | 97.09 | 97.34 | 992,350 | +0.32(+0.33%) |
Aug 26, 2016 | 97.20 | 97.80 | 96.58 | 97.03 | 2,152,937 | -0.12(-0.12%) |
Aug 25, 2016 | 97.07 | 97.49 | 96.98 | 97.15 | 1,332,740 | -0.20(-0.20%) |
Aug 24, 2016 | 97.89 | 97.99 | 97.13 | 97.34 | 2,166,430 | -0.63(-0.64%) |
Aug 23, 2016 | 98.04 | 98.25 | 97.96 | 97.98 | 1,728,598 | +0.21(+0.22%) |
Aug 22, 2016 | 97.55 | 97.86 | 97.41 | 97.76 | 1,183,025 | +0.15(+0.15%) |
Aug 19, 2016 | 97.34 | 97.70 | 97.25 | 97.61 | 1,008,400 | -0.03(-0.03%) |
Aug 18, 2016 | 97.54 | 97.74 | 97.45 | 97.64 | 1,051,476 | +0.08(+0.09%) |
Aug 17, 2016 | 97.47 | 97.68 | 96.99 | 97.56 | 908,418 | +0.06(+0.06%) |
Aug 16, 2016 | 97.90 | 98.01 | 97.46 | 97.50 | 1,490,905 | -0.68(-0.69%) |
Aug 15, 2016 | 98.03 | 98.36 | 97.83 | 98.18 | 1,147,788 | +0.33(+0.33%) |
Aug 12, 2016 | 97.80 | 97.97 | 97.66 | 97.86 | 1,111,356 | -0.11(-0.11%) |
Aug 11, 2016 | 97.82 | 98.12 | 97.66 | 97.97 | 1,760,114 | +0.44(+0.45%) |
Aug 10, 2016 | 97.70 | 97.75 | 97.37 | 97.53 | 1,583,061 | -0.16(-0.16%) |
Aug 09, 2016 | 97.60 | 97.96 | 97.53 | 97.69 | 3,014,847 | +0.19(+0.19%) |
Aug 08, 2016 | 97.79 | 97.79 | 97.35 | 97.50 | 920,921 | -0.20(-0.20%) |
Aug 05, 2016 | 97.42 | 97.81 | 97.20 | 97.70 | 3,938,949 | +0.48(+0.50%) |
Aug 04, 2016 | 97.06 | 97.35 | 96.89 | 97.21 | 1,202,689 | +0.19(+0.19%) |
Aug 03, 2016 | 96.81 | 97.07 | 96.66 | 97.03 | 1,325,957 | +0.17(+0.17%) |
Aug 02, 2016 | 97.43 | 97.48 | 96.46 | 96.86 | 2,892,030 | -0.69(-0.70%) |